COMSYS Holdings Corporation (TYO:1721)
Japan · Delayed Price · Currency is JPY 5,325.00
+27.00 (0.51%)
May 26, 2026, 3:30 PM JST
COMSYS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 5,324.00 | 5,410.00 | 5,277.00 | 5,325.00 | 5,325.00 | 0.51% | 540,000 |
| May 25, 2026 | 5,275.00 | 5,365.00 | 5,249.00 | 5,298.00 | 5,298.00 | 0.49% | 573,200 |
| May 22, 2026 | 5,173.00 | 5,281.00 | 5,142.00 | 5,272.00 | 5,272.00 | 1.03% | 582,700 |
| May 21, 2026 | 5,370.00 | 5,388.00 | 5,201.00 | 5,218.00 | 5,218.00 | -2.83% | 774,100 |
| May 20, 2026 | 5,400.00 | 5,427.00 | 5,256.00 | 5,370.00 | 5,370.00 | -1.41% | 817,500 |
| May 19, 2026 | 5,517.00 | 5,575.00 | 5,385.00 | 5,447.00 | 5,447.00 | -0.89% | 732,000 |
| May 18, 2026 | 5,635.00 | 5,635.00 | 5,490.00 | 5,496.00 | 5,496.00 | -3.26% | 734,400 |
| May 15, 2026 | 5,773.00 | 5,843.00 | 5,633.00 | 5,681.00 | 5,681.00 | -2.20% | 827,100 |
| May 14, 2026 | 5,600.00 | 5,943.00 | 5,544.00 | 5,809.00 | 5,809.00 | 2.36% | 957,700 |
| May 13, 2026 | 5,483.00 | 5,858.00 | 5,432.00 | 5,675.00 | 5,675.00 | 5.07% | 1,224,100 |
| May 12, 2026 | 5,902.00 | 6,211.00 | 5,201.00 | 5,401.00 | 5,401.00 | -8.50% | 1,168,100 |
| May 11, 2026 | 5,828.00 | 6,008.00 | 5,825.00 | 5,903.00 | 5,903.00 | 1.32% | 653,800 |
| May 8, 2026 | 5,765.00 | 5,826.00 | 5,636.00 | 5,826.00 | 5,826.00 | 0.81% | 726,900 |
| May 7, 2026 | 5,705.00 | 5,795.00 | 5,692.00 | 5,779.00 | 5,779.00 | 2.08% | 644,400 |
| May 1, 2026 | 5,664.00 | 5,699.00 | 5,585.00 | 5,661.00 | 5,661.00 | 0.25% | 453,600 |
| Apr 30, 2026 | 5,755.00 | 5,819.00 | 5,566.00 | 5,647.00 | 5,647.00 | -3.21% | 930,400 |
| Apr 28, 2026 | 5,670.00 | 5,836.00 | 5,637.00 | 5,834.00 | 5,834.00 | 4.12% | 1,979,100 |
| Apr 27, 2026 | 5,547.00 | 5,673.00 | 5,531.00 | 5,603.00 | 5,603.00 | 0.88% | 666,500 |
| Apr 24, 2026 | 5,566.00 | 5,675.00 | 5,540.00 | 5,554.00 | 5,554.00 | -0.05% | 813,400 |
| Apr 23, 2026 | 5,549.00 | 5,664.00 | 5,479.00 | 5,557.00 | 5,557.00 | 0.14% | 860,200 |
| Apr 22, 2026 | 5,567.00 | 5,587.00 | 5,475.00 | 5,549.00 | 5,549.00 | -0.20% | 844,300 |
| Apr 21, 2026 | 5,570.00 | 5,633.00 | 5,510.00 | 5,560.00 | 5,560.00 | 1.46% | 842,400 |
| Apr 20, 2026 | 5,431.00 | 5,543.00 | 5,378.00 | 5,480.00 | 5,480.00 | 1.46% | 895,300 |
| Apr 17, 2026 | 5,248.00 | 5,433.00 | 5,248.00 | 5,401.00 | 5,401.00 | 2.92% | 786,000 |
| Apr 16, 2026 | 5,138.00 | 5,278.00 | 5,138.00 | 5,248.00 | 5,248.00 | 1.71% | 613,300 |
| Apr 15, 2026 | 5,197.00 | 5,276.00 | 5,159.00 | 5,160.00 | 5,160.00 | -0.62% | 453,900 |
| Apr 14, 2026 | 5,206.00 | 5,210.00 | 5,160.00 | 5,192.00 | 5,192.00 | 0.58% | 360,200 |
| Apr 13, 2026 | 5,159.00 | 5,240.00 | 5,134.00 | 5,162.00 | 5,162.00 | -1.84% | 336,200 |
| Apr 10, 2026 | 5,405.00 | 5,421.00 | 5,257.00 | 5,259.00 | 5,259.00 | -1.83% | 640,600 |
| Apr 9, 2026 | 5,334.00 | 5,383.00 | 5,298.00 | 5,357.00 | 5,357.00 | 1.06% | 549,700 |
| Apr 8, 2026 | 5,347.00 | 5,347.00 | 5,244.00 | 5,301.00 | 5,301.00 | 2.99% | 483,000 |
| Apr 7, 2026 | 5,146.00 | 5,181.00 | 5,114.00 | 5,147.00 | 5,147.00 | 0.45% | 440,000 |
| Apr 6, 2026 | 5,107.00 | 5,153.00 | 5,104.00 | 5,124.00 | 5,124.00 | -0.27% | 351,800 |
| Apr 3, 2026 | 5,159.00 | 5,159.00 | 5,107.00 | 5,138.00 | 5,138.00 | 1.56% | 320,800 |
| Apr 2, 2026 | 5,177.00 | 5,206.00 | 5,035.00 | 5,059.00 | 5,059.00 | -1.09% | 336,100 |
| Apr 1, 2026 | 5,151.00 | 5,151.00 | 5,032.00 | 5,115.00 | 5,115.00 | 2.69% | 540,100 |
| Mar 31, 2026 | 4,940.00 | 5,049.00 | 4,931.00 | 4,981.00 | 4,981.00 | -0.86% | 536,800 |
| Mar 30, 2026 | 4,868.00 | 5,024.00 | 4,860.00 | 5,024.00 | 5,024.00 | -0.59% | 563,800 |
| Mar 27, 2026 | 5,124.00 | 5,157.00 | 5,064.00 | 5,124.00 | 5,054.00 | -0.08% | 592,200 |
| Mar 26, 2026 | 5,195.00 | 5,203.00 | 5,082.00 | 5,128.00 | 5,057.95 | -1.40% | 389,000 |
| Mar 25, 2026 | 5,199.00 | 5,279.00 | 5,109.00 | 5,201.00 | 5,129.95 | 2.00% | 520,400 |
| Mar 24, 2026 | 5,017.00 | 5,112.00 | 5,017.00 | 5,099.00 | 5,029.34 | 3.07% | 510,700 |
| Mar 23, 2026 | 4,977.00 | 5,019.00 | 4,921.00 | 4,947.00 | 4,879.42 | -3.89% | 632,100 |
| Mar 19, 2026 | 5,278.00 | 5,290.00 | 5,142.00 | 5,147.00 | 5,076.69 | -4.67% | 870,400 |
| Mar 18, 2026 | 5,407.00 | 5,417.00 | 5,304.00 | 5,399.00 | 5,325.24 | -0.04% | 589,500 |
| Mar 17, 2026 | 5,356.00 | 5,450.00 | 5,356.00 | 5,401.00 | 5,327.22 | 1.14% | 249,500 |
| Mar 16, 2026 | 5,453.00 | 5,453.00 | 5,330.00 | 5,340.00 | 5,267.05 | -0.24% | 380,700 |
| Mar 13, 2026 | 5,208.00 | 5,423.00 | 5,208.00 | 5,353.00 | 5,279.87 | 1.50% | 714,400 |
| Mar 12, 2026 | 5,364.00 | 5,432.00 | 5,245.00 | 5,274.00 | 5,201.95 | -2.93% | 474,300 |
| Mar 11, 2026 | 5,424.00 | 5,490.00 | 5,414.00 | 5,433.00 | 5,358.78 | 0.72% | 415,300 |